Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fossil Group (NQ: FOSL )

0.9672 +0.0454 (+4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 117.87 117.87 115.95 116.57 506,886 -0.37(-0.32%)
Mar 28, 2014 116.00 117.95 116.00 116.94 285,806 +1.27(+1.10%)
Mar 27, 2014 116.70 117.31 115.44 115.67 497,511 -1.13(-0.97%)
Mar 26, 2014 118.14 118.95 116.59 116.80 633,560 +0.00(+0.00%)
Mar 25, 2014 117.67 118.21 116.22 116.80 483,934 +0.03(+0.03%)
Mar 24, 2014 118.99 119.49 116.60 116.77 837,254 -2.65(-2.22%)
Mar 21, 2014 120.41 120.41 118.42 119.42 1,016,151 +0.41(+0.34%)
Mar 20, 2014 119.65 120.23 118.72 119.01 563,755 -1.22(-1.01%)
Mar 19, 2014 118.85 120.79 117.43 120.23 1,455,479 +2.19(+1.86%)
Mar 18, 2014 113.29 118.07 111.76 118.04 2,316,491 +5.20(+4.61%)
Mar 17, 2014 113.00 114.08 112.36 112.84 578,376 +0.41(+0.36%)
Mar 14, 2014 112.73 113.83 112.25 112.43 1,106,752 -0.71(-0.63%)
Mar 13, 2014 115.55 116.31 112.31 113.14 750,093 -2.23(-1.93%)
Mar 12, 2014 114.66 115.62 113.62 115.37 537,112 +0.37(+0.32%)
Mar 11, 2014 116.27 116.73 114.65 115.00 821,368 -1.54(-1.32%)
Mar 10, 2014 116.37 117.24 115.36 116.54 434,124 -0.24(-0.21%)
Mar 07, 2014 117.52 118.80 116.50 116.78 704,268 +0.18(+0.15%)
Mar 06, 2014 115.06 117.04 114.31 116.60 902,496 +2.07(+1.81%)
Mar 05, 2014 113.67 114.69 112.60 114.53 868,340 +1.03(+0.91%)
Mar 04, 2014 114.06 114.44 112.80 113.50 1,005,887 +0.41(+0.36%)
Mar 03, 2014 113.50 114.15 112.38 113.09 901,773 -1.82(-1.58%)
Feb 28, 2014 117.00 118.19 114.73 114.91 1,331,127 -2.43(-2.07%)
Feb 27, 2014 119.13 120.02 116.80 117.34 1,043,923 -2.09(-1.75%)
Feb 26, 2014 118.52 120.23 117.79 119.43 663,260 +1.12(+0.95%)
Feb 25, 2014 119.52 120.38 117.76 118.31 659,685 -1.13(-0.95%)
Feb 24, 2014 119.16 120.93 119.14 119.44 866,348 -0.22(-0.18%)
Feb 21, 2014 120.75 120.97 118.81 119.66 628,745 +0.31(+0.26%)
Feb 20, 2014 119.77 120.40 118.85 119.35 714,082 +0.20(+0.17%)
Feb 19, 2014 121.20 121.45 118.96 119.15 1,075,757 -1.85(-1.53%)
Feb 18, 2014 120.88 121.89 120.21 121.00 685,467 +0.18(+0.15%)
Feb 14, 2014 121.18 120.82 120.82 120.82 678,000 -0.65(-0.54%)
Feb 13, 2014 120.34 122.15 118.63 121.47 959,522 +0.41(+0.34%)
Feb 12, 2014 122.88 125.00 120.46 121.06 3,574,202 +4.10(+3.51%)
Feb 11, 2014 115.50 117.93 113.91 116.96 2,806,322 +1.96(+1.70%)
Feb 10, 2014 115.71 116.17 114.51 115.00 1,236,892 -0.91(-0.79%)
Feb 07, 2014 115.89 116.91 114.83 115.91 917,354 +0.80(+0.69%)
Feb 06, 2014 112.62 115.71 111.72 115.11 990,844 +2.86(+2.55%)
Feb 05, 2014 112.97 114.48 111.99 112.25 1,112,118 -2.32(-2.02%)
Feb 04, 2014 115.71 118.36 113.63 114.57 2,246,311 +6.55(+6.06%)
Feb 03, 2014 111.73 111.82 106.91 108.02 1,326,605 -3.81(-3.41%)
Jan 31, 2014 110.85 113.81 110.75 111.83 1,230,508 -3.42(-2.97%)
Jan 30, 2014 112.81 116.56 112.81 115.25 1,035,107 +2.50(+2.22%)
Jan 29, 2014 113.36 114.79 111.95 112.75 889,704 -1.71(-1.49%)
Jan 28, 2014 114.81 115.25 112.88 114.46 1,362,906 -0.25(-0.22%)
Jan 27, 2014 113.41 115.19 112.75 114.71 1,239,856 +1.43(+1.26%)
Jan 24, 2014 113.07 114.20 112.20 113.28 1,179,905 -0.34(-0.30%)
Jan 23, 2014 113.79 115.70 112.73 113.62 751,517 -1.80(-1.56%)
Jan 22, 2014 115.48 115.86 114.17 115.42 663,561 -0.01(-0.01%)
Jan 21, 2014 116.36 116.97 114.02 115.43 486,495 +0.34(+0.30%)
Jan 17, 2014 116.29 115.09 115.09 115.09 572,000 -0.97(-0.84%)
Jan 16, 2014 116.80 117.31 113.89 116.06 963,055 -1.44(-1.23%)
Jan 15, 2014 117.42 118.58 116.17 117.50 757,133 +0.08(+0.07%)
Jan 14, 2014 116.00 118.88 115.86 117.42 1,276,907 +2.84(+2.48%)
Jan 13, 2014 118.83 120.49 114.49 114.58 2,004,047 -3.43(-2.91%)
Jan 10, 2014 116.96 119.21 116.67 118.01 2,688,656 -1.31(-1.10%)
Jan 09, 2014 118.10 120.00 117.04 119.32 1,228,246 +1.21(+1.02%)
Jan 08, 2014 119.29 119.94 117.84 118.11 1,020,467 -1.80(-1.50%)
Jan 07, 2014 120.38 121.03 119.03 119.91 871,605 -0.11(-0.09%)
Jan 06, 2014 121.42 121.99 119.89 120.02 928,730 -1.20(-0.99%)
Jan 03, 2014 118.84 121.52 118.53 121.22 1,060,540 +2.85(+2.41%)
Jan 02, 2014 116.62 119.94 116.62 118.37 712,510 -1.57(-1.31%)
Dec 31, 2013 120.74 119.94 119.94 119.94 388,300 -0.36(-0.30%)
Dec 30, 2013 120.46 122.38 119.38 120.30 784,925 +0.18(+0.15%)
Dec 27, 2013 120.72 121.95 119.36 120.12 882,980 -1.47(-1.21%)
Dec 26, 2013 120.36 122.27 120.32 121.59 1,202,588 +1.57(+1.31%)
Dec 24, 2013 119.64 120.68 119.60 120.02 425,441 +0.09(+0.08%)
Dec 23, 2013 120.47 121.37 119.33 119.93 872,973 +1.08(+0.91%)
Dec 20, 2013 119.17 119.22 117.50 118.85 4,447,218 +0.04(+0.03%)
Dec 19, 2013 120.19 120.65 118.61 118.81 774,605 -1.68(-1.39%)
Dec 18, 2013 120.90 121.43 117.87 120.49 1,129,067 -0.23(-0.19%)
Dec 17, 2013 120.91 121.35 119.35 120.72 696,660 -0.46(-0.38%)
Dec 16, 2013 122.16 123.90 120.61 121.18 564,253 -0.43(-0.35%)
Dec 13, 2013 121.46 122.37 121.04 121.61 627,912 +1.06(+0.88%)
Dec 12, 2013 121.77 122.74 118.19 120.55 748,256 -0.64(-0.53%)
Dec 11, 2013 122.99 123.82 120.98 121.19 553,480 -2.00(-1.62%)
Dec 10, 2013 121.67 124.16 120.45 123.19 608,463 +0.89(+0.73%)
Dec 09, 2013 124.09 124.38 121.97 122.30 755,708 -1.08(-0.88%)
Dec 06, 2013 125.79 126.21 123.08 123.38 0 -0.68(-0.55%)
Dec 05, 2013 122.40 124.43 121.66 124.06 0 +1.22(+0.99%)
Dec 04, 2013 123.33 125.35 120.88 122.84 0 -1.63(-1.31%)
Dec 03, 2013 124.43 125.14 123.34 124.47 0 -0.67(-0.54%)
Dec 02, 2013 126.50 127.25 124.86 125.14 536,391 -2.13(-1.67%)
Nov 29, 2013 126.87 127.89 125.86 127.27 0 +1.02(+0.81%)
Nov 27, 2013 127.54 127.61 125.64 126.25 0 -0.74(-0.58%)
Nov 26, 2013 126.10 127.80 126.10 126.99 0 +1.52(+1.21%)
Nov 25, 2013 126.77 127.76 124.66 125.47 0 -0.79(-0.63%)
Nov 22, 2013 128.31 128.31 125.30 126.26 0 -1.03(-0.81%)
Nov 21, 2013 126.93 127.54 126.16 127.29 377,408 +1.53(+1.22%)
Nov 20, 2013 128.05 129.19 125.11 125.76 0 -1.72(-1.35%)
Nov 19, 2013 127.85 129.63 127.41 127.48 0 -0.93(-0.72%)
Nov 18, 2013 128.85 129.63 127.72 128.41 0 -1.15(-0.89%)
Nov 15, 2013 129.61 129.79 128.14 129.56 0 +0.64(+0.50%)
Nov 14, 2013 129.61 129.68 127.88 128.92 596,203 +2.84(+2.25%)
Nov 12, 2013 127.20 127.38 125.43 126.08 0 -1.24(-0.97%)
Nov 11, 2013 127.35 128.89 126.01 127.32 0 -0.59(-0.46%)
Nov 08, 2013 125.15 128.40 124.72 127.91 0 +2.34(+1.86%)
Nov 07, 2013 129.17 129.17 124.69 125.57 918,890 -2.89(-2.25%)
Nov 06, 2013 132.12 134.99 126.42 128.46 0 -5.56(-4.15%)
Nov 05, 2013 131.30 134.35 130.00 134.02 1,967,209 +3.82(+2.93%)
Nov 04, 2013 128.77 131.15 128.26 130.20 871,225 +1.54(+1.20%)
Nov 01, 2013 127.45 128.77 126.38 128.66 0 +1.72(+1.35%)
Oct 31, 2013 126.90 128.47 125.57 126.94 0 -0.30(-0.24%)
Oct 30, 2013 128.07 128.91 126.82 127.24 691,331 -0.57(-0.45%)
Oct 29, 2013 125.70 127.83 125.36 127.81 0 +2.08(+1.65%)
Oct 28, 2013 126.37 126.37 124.72 125.73 0 -0.52(-0.41%)
Oct 25, 2013 127.15 127.30 125.21 126.25 0 -0.33(-0.26%)
Oct 24, 2013 125.96 128.28 125.76 126.58 800,784 +0.79(+0.63%)
Oct 23, 2013 125.97 127.58 125.15 125.79 912,276 +1.58(+1.27%)
Oct 22, 2013 121.92 124.99 121.88 124.21 854,034 +3.07(+2.53%)
Oct 21, 2013 122.29 122.68 120.34 121.14 0 -0.61(-0.50%)
Oct 18, 2013 119.62 121.75 119.36 121.75 419,423 +2.64(+2.22%)
Oct 17, 2013 118.15 120.64 118.15 119.11 555,346 -0.29(-0.24%)
Oct 16, 2013 117.90 119.66 116.86 119.40 0 +2.58(+2.21%)
Oct 15, 2013 120.13 120.45 116.23 116.82 522,253 -3.43(-2.85%)
Oct 14, 2013 118.17 120.46 117.58 120.25 0 +1.36(+1.14%)
Oct 11, 2013 118.68 119.48 118.02 118.89 0 -0.49(-0.41%)
Oct 10, 2013 117.01 119.51 116.43 119.38 651,074 +4.17(+3.62%)
Oct 09, 2013 115.86 116.24 113.14 115.21 0 -0.48(-0.41%)
Oct 08, 2013 118.85 120.06 114.82 115.69 0 -3.02(-2.54%)
Oct 07, 2013 118.45 120.39 118.39 118.71 0 -1.18(-0.98%)
Oct 04, 2013 117.55 120.28 117.42 119.89 0 +2.02(+1.71%)
Oct 03, 2013 118.78 119.64 116.00 117.87 632,217 -1.48(-1.24%)
Oct 02, 2013 117.00 119.41 116.25 119.35 0 +2.08(+1.77%)
Oct 01, 2013 116.26 118.12 116.26 117.27 0 +0.81(+0.70%)
Sep 27, 2013 116.00 117.72 115.42 116.46 0 +0.34(+0.29%)
Sep 26, 2013 116.44 117.44 115.73 116.12 0 -0.12(-0.10%)
Sep 25, 2013 117.00 117.97 116.07 116.24 0 -1.76(-1.49%)
Sep 24, 2013 117.49 118.82 117.49 118.00 0 +0.50(+0.43%)
Sep 23, 2013 118.08 118.60 116.10 117.50 573,880 -1.09(-0.92%)
Sep 20, 2013 118.85 119.16 117.50 118.59 0 +0.11(+0.09%)
Sep 19, 2013 117.00 119.37 116.73 118.48 760,442 +2.21(+1.90%)
Sep 18, 2013 114.33 116.61 113.16 116.27 0 +1.46(+1.27%)
Sep 17, 2013 115.00 115.85 114.41 114.81 0 -0.21(-0.18%)
Sep 16, 2013 116.66 117.98 114.90 115.02 0 -1.19(-1.02%)
Sep 13, 2013 116.56 116.99 114.95 116.21 0 +0.01(+0.01%)
Sep 12, 2013 115.61 117.00 114.74 116.20 0 +0.12(+0.10%)
Sep 11, 2013 115.34 117.00 115.05 116.08 0 +0.79(+0.69%)
Sep 10, 2013 114.54 115.42 112.84 115.29 928,402 +1.91(+1.68%)
Sep 09, 2013 112.02 113.50 111.55 113.38 0 +1.13(+1.01%)
Sep 06, 2013 114.60 115.49 112.04 112.25 0 -2.25(-1.97%)
Sep 05, 2013 115.56 115.75 112.81 114.50 0 -1.35(-1.17%)
Sep 04, 2013 114.37 116.80 113.90 115.85 513,654 +1.67(+1.46%)
Sep 03, 2013 117.56 117.99 113.69 114.18 0 -1.96(-1.69%)
Aug 30, 2013 115.99 117.40 115.79 116.14 0 +0.16(+0.14%)
Aug 29, 2013 114.49 117.27 114.49 115.98 0 +1.21(+1.05%)
Aug 28, 2013 114.16 115.46 112.98 114.77 508,812 +0.79(+0.69%)
Aug 27, 2013 115.28 116.77 113.31 113.98 781,088 -2.08(-1.79%)
Aug 26, 2013 117.42 118.03 115.90 116.06 0 -1.09(-0.93%)
Aug 23, 2013 118.00 118.95 115.34 117.15 0 -0.67(-0.57%)
Aug 22, 2013 116.66 118.60 116.66 117.82 259,126 +1.53(+1.32%)
Aug 21, 2013 116.00 117.78 115.85 116.29 534,722 -0.18(-0.15%)
Aug 20, 2013 115.64 117.54 115.26 116.47 0 +1.43(+1.24%)
Aug 19, 2013 117.48 117.82 114.65 115.04 0 -2.12(-1.81%)
Aug 16, 2013 118.41 118.43 117.00 117.16 0 -1.35(-1.14%)
Aug 15, 2013 120.19 120.38 117.60 118.51 753,019 -2.39(-1.98%)
Aug 14, 2013 122.08 123.06 120.64 120.90 634,091 -1.76(-1.43%)
Aug 13, 2013 120.24 122.81 118.95 122.66 711,618 +2.47(+2.06%)
Aug 12, 2013 119.44 122.16 119.38 120.19 599,359 -0.41(-0.34%)
Aug 09, 2013 121.32 122.05 119.29 120.60 558,175 -0.93(-0.77%)
Aug 08, 2013 121.25 123.18 120.20 121.53 910,769 +0.39(+0.32%)
Aug 07, 2013 124.13 125.42 120.51 121.14 1,653,175 -5.41(-4.27%)
Aug 06, 2013 123.00 129.25 121.40 126.55 5,172,986 +19.13(+17.81%)
Aug 05, 2013 110.70 111.48 107.11 107.42 2,342,415 -6.90(-6.04%)
Aug 02, 2013 113.94 114.89 112.67 114.32 642,779 +0.23(+0.20%)
Aug 01, 2013 110.99 115.00 110.99 114.09 1,008,823 +4.19(+3.81%)
Jul 31, 2013 112.95 113.15 109.75 109.90 0 -2.06(-1.84%)
Jul 30, 2013 111.98 112.29 110.60 111.96 0 +0.35(+0.31%)
Jul 29, 2013 111.91 112.99 110.13 111.61 0 -0.93(-0.83%)
Jul 26, 2013 112.10 113.35 111.52 112.54 0 -0.72(-0.64%)
Jul 25, 2013 111.55 113.69 110.91 113.26 0 +1.14(+1.02%)
Jul 24, 2013 113.73 114.14 111.60 112.12 0 -0.80(-0.71%)
Jul 23, 2013 113.60 113.95 112.76 112.92 0 +0.03(+0.03%)
Jul 22, 2013 111.97 113.84 111.79 112.89 0 +1.10(+0.98%)
Jul 19, 2013 110.72 112.23 108.55 111.79 0 +1.40(+1.27%)
Jul 18, 2013 108.13 111.63 108.13 110.39 0 +2.76(+2.56%)
Jul 17, 2013 108.40 109.38 107.26 107.63 290,261 -0.60(-0.55%)
Jul 16, 2013 108.92 109.36 107.33 108.23 0 +0.16(+0.15%)
Jul 15, 2013 109.52 110.16 106.14 108.07 0 -1.44(-1.31%)
Jul 12, 2013 111.01 111.94 108.46 109.51 0 -1.77(-1.59%)
Jul 11, 2013 110.02 111.60 109.75 111.28 0 +2.36(+2.17%)
Jul 10, 2013 109.06 109.39 107.67 108.92 0 -0.15(-0.14%)
Jul 09, 2013 107.93 109.27 107.59 109.07 0 +2.31(+2.16%)
Jul 08, 2013 107.05 108.00 106.24 106.76 0 -0.06(-0.06%)
Jul 05, 2013 105.99 107.53 105.09 106.82 0 +1.58(+1.50%)
Jul 03, 2013 104.92 106.33 104.72 105.24 0 -0.81(-0.76%)
Jul 02, 2013 104.63 107.04 104.63 106.05 0 +0.97(+0.92%)
Jul 01, 2013 103.52 105.48 103.17 105.08 0 +1.77(+1.71%)
Jun 28, 2013 102.71 104.37 102.71 103.31 741,638 +2.26(+2.24%)
Jun 26, 2013 101.33 102.59 100.31 101.05 0 +0.78(+0.78%)
Jun 25, 2013 99.03 100.73 98.23 100.27 0 +2.31(+2.36%)
Jun 24, 2013 98.87 99.38 97.02 97.96 0 -2.16(-2.16%)
Jun 21, 2013 102.94 104.20 99.09 100.12 1,667,592 -2.16(-2.11%)
Jun 20, 2013 104.66 105.86 102.21 102.28 0 -4.62(-4.32%)
Jun 19, 2013 107.29 108.49 106.89 106.90 552,436 -0.61(-0.57%)
Jun 18, 2013 105.97 108.07 105.06 107.51 776,644 +1.90(+1.80%)
Jun 17, 2013 105.38 106.91 105.14 105.61 0 +1.19(+1.14%)
Jun 14, 2013 104.11 105.29 103.31 104.42 650,704 -0.15(-0.14%)
Jun 13, 2013 102.80 104.80 101.64 104.57 817,105 +3.58(+3.54%)
Jun 12, 2013 103.58 104.22 100.60 100.99 766,336 -1.44(-1.41%)
Jun 11, 2013 103.60 104.99 102.36 102.43 532,782 -2.56(-2.44%)
Jun 10, 2013 106.03 106.03 104.32 104.99 0 -0.82(-0.77%)
Jun 07, 2013 105.74 107.99 105.61 105.81 0 +1.43(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.